UK markets close in 5 hours 20 minutes

TINC NV (0R7T.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
11.10-0.45 (-3.90%)
As of 05:32PM GMT. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20240.000.000.0011.1011.107,960
28 Feb 2024------
27 Feb 2024------
26 Feb 202411.2511.2511.2511.2511.25364
23 Feb 2024------
22 Feb 2024------
21 Feb 2024------
20 Feb 202411.4011.4011.4011.4011.4093
19 Feb 202411.4011.4011.4011.4011.4013
16 Feb 2024------
15 Feb 202411.4511.4511.4511.4511.451,053
14 Feb 202411.5511.5511.5511.5511.55158
13 Feb 202411.4811.4811.4811.4811.48813
12 Feb 202411.6011.6011.6011.6011.60388
09 Feb 2024------
08 Feb 2024------
07 Feb 202411.4511.4511.4511.4511.451,360
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 202411.4011.4011.4011.4011.4013
31 Jan 2024------
30 Jan 202411.4511.4511.4511.4511.45391
29 Jan 202411.4011.4011.4011.4011.40354
26 Jan 2024------
25 Jan 202411.5511.5511.5511.5511.55479
24 Jan 2024------
23 Jan 2024------
22 Jan 202411.4511.4511.4511.4511.45324
19 Jan 202411.4511.4511.4011.4011.40309
18 Jan 202411.5011.5011.4011.4011.40443
17 Jan 202411.5011.5011.4011.4011.40270
16 Jan 202411.5511.5511.5511.5511.55370
15 Jan 202411.5511.6011.5511.5511.55496
12 Jan 202411.6011.6011.5511.5511.55163
11 Jan 202411.6511.6511.5011.5011.501,240
10 Jan 202411.7011.7011.5511.5511.55926
09 Jan 202411.6511.6511.6011.6011.60345
08 Jan 202411.6511.6511.5511.5511.55880
05 Jan 202411.5011.6011.5011.6011.60288
04 Jan 202411.6511.6511.6011.6011.602,880
03 Jan 202411.6011.6011.5011.5511.55765
02 Jan 202411.7511.7511.7011.7011.70297
29 Dec 202311.7511.7511.7511.7511.75363
28 Dec 202311.7511.7511.7511.7511.75275
27 Dec 202311.7011.7011.7011.7011.701,400
22 Dec 202311.6011.6011.6011.6011.6073
21 Dec 202311.4511.5511.4511.5511.55688
20 Dec 202311.6511.6511.6011.6011.60685
19 Dec 202311.4511.5011.4511.5011.501,021
18 Dec 202311.8011.8011.7511.7511.75193
15 Dec 202311.9512.0011.9512.0012.002,829
14 Dec 202312.0012.0011.8511.9511.95176
13 Dec 202311.6511.8511.6511.8011.80705
12 Dec 202311.7011.8011.7011.7511.751,708
11 Dec 202311.8511.9011.8511.9011.90496
08 Dec 202311.7511.9011.7511.9011.902,883
07 Dec 202311.8011.8011.7011.7511.75183
06 Dec 202311.8011.8011.8011.8011.80219
05 Dec 202311.9011.9011.7511.8011.80577
04 Dec 202311.9511.9511.9511.9511.9590
01 Dec 202311.8511.8511.7511.7511.751,225
30 Nov 202311.7511.7511.7511.7511.75268
29 Nov 202311.7011.7011.7011.7011.70199
28 Nov 202311.6011.6511.6011.6511.65336
27 Nov 202311.6511.6511.6511.6511.651,749
24 Nov 202311.5511.5511.5511.5511.55250
23 Nov 202311.7011.7011.5511.5511.5598
22 Nov 202311.6011.7011.6011.7011.70980
21 Nov 202311.8011.8011.6011.6011.601,864
20 Nov 202311.7511.8511.7511.8011.80350
17 Nov 2023------
16 Nov 202311.7511.7511.7511.7511.75327
15 Nov 202311.7511.7511.6011.6511.65866
14 Nov 202311.6011.7011.6011.6511.65297
13 Nov 202311.6011.6011.5011.5711.57280
10 Nov 202311.6011.6011.5511.5511.5574
09 Nov 202311.7011.7011.7011.7011.7082
08 Nov 202311.7011.7011.7011.7011.7063
07 Nov 202311.6511.7511.6511.6511.6586
06 Nov 202311.9011.9011.8511.8511.85600
03 Nov 202311.8511.8511.8011.8011.80253
02 Nov 202311.6511.7511.6511.7511.75268
01 Nov 202311.6011.6011.5511.6011.601,257
31 Oct 202311.5011.5511.5011.5011.50335
30 Oct 202311.5511.5511.5011.5011.501,547
27 Oct 2023------
26 Oct 202311.6511.6511.6511.6511.65132
25 Oct 202311.7011.7011.7011.7011.7083
24 Oct 202311.7511.7511.7011.7011.704
23 Oct 202311.8011.8011.7511.7511.75282
20 Oct 202311.8511.8511.8511.8511.8529
19 Oct 202311.7511.8011.7511.7511.75393
18 Oct 2023------
17 Oct 202311.8511.9011.8011.8011.80369
16 Oct 202311.9511.9511.8511.8511.85502
13 Oct 202311.9511.9511.9011.9511.95574
12 Oct 202311.9511.9511.9011.9011.90811
11 Oct 202312.0012.0012.0012.0012.00211
10 Oct 202312.0012.0511.9511.9511.95414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...